NorthWest BancShares Inc (NWBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/02/2024	365.573	1,85%	11,91	11,91	12,285	12,13
09/02/2024	274.882	1,45%	11,61	11,60	11,965	11,91
08/02/2024	333.054	0,43%	11,73	11,50	11,81	11,74
07/02/2024	348.502	-0,26%	11,78	11,50	11,908	11,69
06/02/2024	366.100	-0,68%	11,89	11,645	11,92	11,72
05/02/2024	385.787	-1,91%	11,90	11,725	11,92	11,80
02/02/2024	388.628	-0,58%	12,27	11,635	12,27	12,03
01/02/2024	733.864	-0,58%	12,39	11,635	12,81	12,10
31/01/2024	623.964	-4,18%	12,91	12,17	12,98	12,17
30/01/2024	194.424	-0,54%	12,94	12,835	13,005	12,91
29/01/2024	383.111	0,08%	12,94	12,85	13,005	12,98
26/01/2024	345.005	0,62%	12,98	12,695	13,07	12,97
25/01/2024	347.824	0,70%	12,93	12,671	13,07	12,89
24/01/2024	629.814	-0,47%	12,75	12,575	13,005	12,80
23/01/2024	504.194	1,26%	12,07	11,98	12,945	12,86
22/01/2024	708.091	4,79%	11,95	11,95	12,73	12,70
19/01/2024	281.693	2,02%	11,89	11,775	12,12	12,12
18/01/2024	376.601	0,08%	11,83	11,73	11,98	11,88
17/01/2024	437.912	-1,08%	12,00	11,73	12,105	11,87
16/01/2024	247.928	-1,64%	12,07	11,94	12,105	12,00
12/01/2024	354.737	-0,89%	12,31	12,09	12,42	12,20
11/01/2024	1.029.375	-0,97%	12,27	12,12	12,44	12,31
10/01/2024	179.137	0,49%	12,37	12,2504	12,44	12,43
09/01/2024	218.534	-1,36%	12,40	12,31	12,95	12,37
08/01/2024	354.055	0,97%	12,42	12,28	12,54	12,54
05/01/2024	372.808	-0,24%	12,35	12,3315	12,59	12,42
04/01/2024	438.377	0,89%	12,34	12,33	12,625	12,45
03/01/2024	449.628	-1,99%	12,35	12,31	12,685	12,34
02/01/2024	481.351	0,88%	12,35	12,31	12,69	12,59
29/12/2023	166.138	-1,81%	12,65	12,48	12,80	12,48
28/12/2023	581.341	-0,78%	12,71	12,555	12,935	12,71
27/12/2023	384.158	-0,70%	12,81	12,00	12,97	12,81
26/12/2023	248.626	0,94%	12,78	12,7499	12,97	12,90
22/12/2023	680.914	1,75%	12,44	12,33	12,81	12,78
21/12/2023	451.000	1,70%	12,44	11,39	12,72	12,56
20/12/2023	547.538	-1,20%	12,50	12,35	12,72	12,35
19/12/2023	305.204	0,64%	12,49	12,335	12,58	12,50
18/12/2023	416.888	-0,16%	12,44	12,335	12,56	12,42
15/12/2023	2.618.907	-0,96%	12,44	12,26	12,75	12,44
14/12/2023	710.706	2,28%	11,65	11,595	12,75	12,56
13/12/2023	388.444	5,50%	11,64	11,595	12,29	12,28
12/12/2023	303.337	-1,19%	11,83	11,625	11,90	11,64
11/12/2023	566.122	-0,76%	11,77	11,69	11,87	11,78
08/12/2023	721.618	0,76%	11,71	11,24	11,925	11,87
07/12/2023	681.463	1,03%	11,81	11,57	12,081	11,78
06/12/2023	342.351	-0,43%	11,76	11,63	12,08	11,66
05/12/2023	314.021	-0,85%	11,45	11,42	11,845	11,71
04/12/2023	285.204	2,52%	11,41	11,41	11,845	11,81
01/12/2023	366.535	3,41%	11,13	11,04	11,605	11,52
30/11/2023	701.734	0,36%	11,04	11,012	11,21	11,14
29/11/2023	191.391	1,19%	10,96	10,78	11,34	11,10
28/11/2023	209.615	0,18%	11,02	10,78	11,03	10,97
27/11/2023	499.836	-1,17%	11,03	10,91	11,03	10,95
24/11/2023	104.937	0,73%	11,04	11,0265	11,12	11,08
23/11/2023	237.862	0,00%	11,14	11,005	11,1293	11,04
22/11/2023	233.320	0,00%	11,16	11,005	11,28	11,04
21/11/2023	204.319	-1,43%	11,25	11,01	11,275	11,04
20/11/2023	244.644	-0,44%	11,26	11,13	11,275	11,20
17/11/2023	429.218	0,36%	11,40	11,145	11,445	11,25
16/11/2023	252.507	-1,67%	11,35	11,145	11,55	11,21
15/11/2023	370.585	0,09%	11,02	11,02	11,55	11,40
14/11/2023	710.999	7,05%	10,57	10,54	11,45	11,39
13/11/2023	194.592	0,00%	10,64	10,54	10,685	10,64
10/11/2023	312.035	0,09%	10,82	10,55	10,84	10,64
09/11/2023	268.660	-1,57%	10,93	10,55	11,02	10,63
08/11/2023	331.359	-0,92%	10,96	10,745	11,09	10,80
07/11/2023	230.619	-0,91%	10,98	10,845	11,055	10,90
06/11/2023	370.134	-0,18%	11,02	10,92	11,055	11,00
03/11/2023	431.829	2,99%	10,35	10,35	11,13	11,02
02/11/2023	350.962	4,29%	10,20	10,10	10,71	10,70
01/11/2023	268.402	0,39%	10,48	10,10	10,541	10,26
31/10/2023	321.703	-0,57%	10,53	10,22	10,64	10,22
30/10/2023	261.281	0,58%	10,42	10,265	10,59	10,48
27/10/2023	137.574	-2,32%	10,44	10,26	10,69	10,42
26/10/2023	413.991	1,54%	10,27	10,20	10,69	10,57
25/10/2023	333.446	0,58%	10,38	10,21	10,55	10,41
24/10/2023	419.342	0,78%	9,81	9,81	10,77	10,35
23/10/2023	476.681	4,69%	10,00	9,81	10,375	10,27
20/10/2023	541.903	-2,68%	10,26	9,80	10,3725	9,81
19/10/2023	358.837	-1,47%	10,42	10,08	10,43	10,08
18/10/2023	313.676	-2,66%	10,33	10,215	10,63	10,23
17/10/2023	420.518	1,45%	10,24	10,24	10,63	10,51
16/10/2023	323.851	1,97%	10,16	10,16	10,38	10,36
13/10/2023	330.601	-1,84%	10,43	10,15	10,50	10,16
12/10/2023	293.893	-1,05%	10,53	10,245	10,62	10,35
11/10/2023	183.918	0,00%	10,45	10,4119	10,62	10,46
10/10/2023	283.763	0,29%	10,35	10,35	10,57	10,46
09/10/2023	328.224	0,29%	10,34	10,34	10,508	10,43
06/10/2023	314.857	-0,19%	10,28	10,205	10,52	10,40
05/10/2023	519.695	1,26%	10,11	10,01	10,445	10,42
04/10/2023	437.189	2,08%	10,12	10,01	10,31	10,29
03/10/2023	441.566	-0,98%	10,19	10,015	10,25	10,08
02/10/2023	765.500	-0,49%	10,23	10,10	10,25	10,18
29/09/2023	679.466	0,39%	9,93	9,93	10,32	10,23
28/09/2023	548.262	2,72%	10,00	9,91	10,24	10,19
27/09/2023	352.580	-0,10%	10,01	9,91	10,41	9,92
26/09/2023	450.676	-1,49%	9,95	9,93	10,18	9,93
25/09/2023	306.371	1,21%	9,96	9,94	10,11	10,08
22/09/2023	438.631	-0,90%	10,25	9,90	10,27	9,96
21/09/2023	403.910	-2,33%	10,52	10,05	10,595	10,05